دار الدواء للتنمية والاستثمار أسعار تاريخية
مؤشر الأداء 22/10/2025
السوق الأول
أعلى سعر 1.14
سعر الإغلاق السابق 1.13
عدد العقود المنفذة 17
القطاعالأدوية و الصناعات الطبية
ادنى سعر 1.13
سعر الإفتتاح 1.13
عدد الأسهم 15,380
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.13
معدل السعر 1.13
P/E9.56
حجم التداول 17,393
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 16/01/2025 | 1.28 | 1.26 | 1.27 | 24,481 | 32 | 19,302 |
| 15/01/2025 | 1.28 | 1.25 | 1.28 | 632,487 | 69 | 505,007 |
| 14/01/2025 | 1.26 | 1.25 | 1.26 | 36,073 | 16 | 28,650 |
| 13/01/2025 | 1.26 | 1.25 | 1.26 | 6,878 | 14 | 5,469 |
| 12/01/2025 | 1.26 | 1.25 | 1.26 | 7,082 | 12 | 5,649 |
| 09/01/2025 | 1.27 | 1.26 | 1.26 | 38,677 | 17 | 30,680 |
| 08/01/2025 | 1.28 | 1.27 | 1.27 | 136,221 | 64 | 106,727 |
| 07/01/2025 | 1.29 | 1.27 | 1.27 | 102,585 | 55 | 80,293 |
| 06/01/2025 | 1.27 | 1.26 | 1.27 | 33,246 | 20 | 26,271 |
| 05/01/2025 | 1.26 | 1.25 | 1.26 | 246,724 | 40 | 197,210 |
| 02/01/2025 | 1.25 | 1.24 | 1.25 | 58,085 | 6 | 46,500 |
| 31/12/2024 | 1.26 | 1.24 | 1.26 | 37,271 | 16 | 30,053 |
| 30/12/2024 | 1.25 | 1.25 | 1.25 | 17,125 | 5 | 13,700 |
| 29/12/2024 | 1.26 | 1.25 | 1.26 | 27,132 | 17 | 21,613 |
| 26/12/2024 | 1.26 | 1.25 | 1.26 | 22,014 | 10 | 17,610 |
| 24/12/2024 | 1.26 | 1.25 | 1.26 | 7,038 | 6 | 5,630 |
| 23/12/2024 | 1.27 | 1.25 | 1.27 | 65,780 | 26 | 52,105 |
| 22/12/2024 | 1.26 | 1.25 | 1.26 | 267,523 | 18 | 214,010 |
| 19/12/2024 | 1.26 | 1.25 | 1.26 | 604,464 | 36 | 483,563 |
| 18/12/2024 | 1.26 | 1.25 | 1.26 | 198,834 | 28 | 159,064 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/07/2022 | 1.10 | 0.98 | 1.09 | 293,349 | 270 | 270,255 |
| 13/07/2022 | 0.99 | 0.95 | 0.99 | 13,676 | 26 | 14,145 |
| 03/07/2022 | 1.00 | 0.96 | 0.98 | 115,753 | 147 | 118,956 |
| 26/06/2022 | 1.00 | 0.98 | 0.99 | 13,291 | 25 | 13,389 |
| 19/06/2022 | 1.02 | 0.98 | 0.98 | 9,540 | 30 | 9,584 |
| 12/06/2022 | 1.02 | 0.97 | 1.01 | 43,784 | 71 | 44,490 |
| 05/06/2022 | 1.00 | 0.99 | 0.99 | 3,673 | 9 | 3,709 |
| 29/05/2022 | 1.01 | 0.98 | 1.01 | 82,410 | 41 | 82,545 |
| 22/05/2022 | 1.01 | 1.00 | 1.00 | 18,419 | 28 | 18,398 |
| 15/05/2022 | 1.03 | 1.00 | 1.00 | 52,931 | 51 | 52,666 |
| 08/05/2022 | 1.03 | 0.99 | 1.01 | 67,771 | 71 | 67,728 |
| 24/04/2022 | 1.03 | 1.00 | 1.03 | 35,670 | 40 | 35,040 |
| 17/04/2022 | 1.04 | 0.99 | 1.00 | 89,715 | 126 | 89,523 |
| 10/04/2022 | 1.04 | 1.00 | 1.03 | 11,409 | 40 | 11,150 |
| 03/04/2022 | 1.03 | 1.00 | 1.03 | 6,182 | 18 | 6,095 |
| 27/03/2022 | 1.04 | 0.98 | 1.03 | 39,907 | 64 | 39,947 |
| 20/03/2022 | 1.06 | 0.98 | 1.02 | 102,139 | 129 | 100,291 |
| 13/03/2022 | 1.10 | 1.06 | 1.06 | 26,432 | 50 | 24,497 |
| 06/03/2022 | 1.10 | 1.05 | 1.10 | 39,484 | 70 | 37,082 |
| 27/02/2022 | 1.11 | 1.07 | 1.09 | 20,342 | 36 | 18,714 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2010 | 3.95 | 3.75 | 3.80 | 256,014 | 186 | 66,649 |
| 01/11/2010 | 4.01 | 3.75 | 3.98 | 482,709 | 390 | 122,211 |
| 03/10/2010 | 3.82 | 3.65 | 3.81 | 223,415 | 293 | 60,431 |
| 01/09/2010 | 3.76 | 3.66 | 3.73 | 111,794 | 135 | 30,054 |
| 01/08/2010 | 3.88 | 3.66 | 3.71 | 231,002 | 166 | 61,766 |
| 01/07/2010 | 3.75 | 3.63 | 3.70 | 117,808 | 127 | 31,824 |
| 01/06/2010 | 3.88 | 3.63 | 3.75 | 147,974 | 155 | 39,773 |
| 02/05/2010 | 3.99 | 3.70 | 3.81 | 616,055 | 240 | 158,559 |
| 01/04/2010 | 4.26 | 3.65 | 3.95 | 1,556,097 | 583 | 384,490 |
| 01/03/2010 | 3.75 | 3.56 | 3.68 | 602,954 | 234 | 166,011 |
| 01/02/2010 | 3.80 | 3.60 | 3.70 | 487,286 | 215 | 131,335 |
| 03/01/2010 | 3.85 | 3.57 | 3.75 | 840,875 | 161 | 223,784 |
| 01/12/2009 | 3.84 | 3.61 | 3.75 | 201,471 | 126 | 53,399 |
| 01/11/2009 | 3.85 | 3.61 | 3.75 | 210,778 | 147 | 56,005 |
| 01/10/2009 | 3.88 | 3.50 | 3.75 | 1,170,735 | 281 | 316,806 |
| 01/09/2009 | 3.66 | 3.40 | 3.66 | 142,903 | 161 | 40,114 |
| 02/08/2009 | 3.60 | 3.22 | 3.60 | 264,753 | 111 | 79,581 |
| 01/07/2009 | 3.80 | 3.32 | 3.62 | 194,152 | 203 | 55,163 |
| 01/06/2009 | 4.05 | 3.32 | 3.79 | 2,368,945 | 358 | 629,103 |
| 03/05/2009 | 3.50 | 3.26 | 3.35 | 642,640 | 216 | 187,958 |